アキレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,270 | 1,270 | 1,256 | 1,259 | -4 | -0.3% | 5,600 |
| 2022/01/14 | 1,265 | 1,265 | 1,249 | 1,263 | +6 | +0.5% | 24,500 |
| 2022/01/13 | 1,274 | 1,274 | 1,257 | 1,257 | -17 | -1.3% | 6,900 |
| 2022/01/12 | 1,254 | 1,274 | 1,254 | 1,274 | +20 | +1.6% | 15,300 |
| 2022/01/11 | 1,263 | 1,268 | 1,244 | 1,254 | -3 | -0.2% | 16,700 |
| 2022/01/07 | 1,258 | 1,273 | 1,251 | 1,257 | +2 | +0.2% | 11,300 |
| 2022/01/06 | 1,260 | 1,271 | 1,255 | 1,255 | -13 | -1% | 13,000 |
| 2022/01/05 | 1,273 | 1,283 | 1,260 | 1,268 | -5 | -0.4% | 25,000 |
| 2022/01/04 | 1,250 | 1,273 | 1,250 | 1,273 | +24 | +1.9% | 14,400 |
| 2021/12/30 | 1,238 | 1,251 | 1,236 | 1,249 | -4 | -0.3% | 6,200 |
| 2021/12/29 | 1,224 | 1,253 | 1,224 | 1,253 | +25 | +2% | 16,800 |
| 2021/12/28 | 1,220 | 1,230 | 1,212 | 1,228 | +9 | +0.7% | 28,300 |
| 2021/12/27 | 1,223 | 1,224 | 1,215 | 1,219 | +1 | +0.1% | 22,900 |
| 2021/12/24 | 1,226 | 1,230 | 1,215 | 1,218 | -8 | -0.7% | 16,900 |
| 2021/12/23 | 1,222 | 1,231 | 1,221 | 1,226 | +4 | +0.3% | 12,600 |
| 2021/12/22 | 1,235 | 1,235 | 1,218 | 1,222 | -13 | -1.1% | 18,700 |
| 2021/12/21 | 1,244 | 1,245 | 1,226 | 1,235 | ±0 | ±0% | 20,900 |
| 2021/12/20 | 1,274 | 1,274 | 1,235 | 1,235 | -46 | -3.6% | 18,100 |
| 2021/12/17 | 1,278 | 1,282 | 1,262 | 1,281 | +2 | +0.2% | 22,900 |
| 2021/12/16 | 1,269 | 1,279 | 1,265 | 1,279 | +14 | +1.1% | 16,100 |
| 2021/12/15 | 1,260 | 1,269 | 1,260 | 1,265 | +5 | +0.4% | 14,400 |
| 2021/12/14 | 1,253 | 1,260 | 1,245 | 1,260 | +10 | +0.8% | 16,000 |
| 2021/12/13 | 1,266 | 1,266 | 1,240 | 1,250 | -7 | -0.6% | 13,200 |
| 2021/12/10 | 1,245 | 1,257 | 1,241 | 1,257 | +10 | +0.8% | 20,300 |
| 2021/12/09 | 1,259 | 1,263 | 1,240 | 1,247 | -17 | -1.3% | 14,600 |
| 2021/12/08 | 1,270 | 1,270 | 1,254 | 1,264 | -11 | -0.9% | 17,700 |
| 2021/12/07 | 1,246 | 1,275 | 1,240 | 1,275 | +45 | +3.7% | 29,600 |
| 2021/12/06 | 1,250 | 1,255 | 1,230 | 1,230 | -18 | -1.4% | 22,600 |
| 2021/12/03 | 1,232 | 1,248 | 1,227 | 1,248 | +31 | +2.5% | 16,800 |
| 2021/12/02 | 1,211 | 1,232 | 1,211 | 1,217 | +6 | +0.5% | 33,300 |
| 2021/12/01 | 1,207 | 1,218 | 1,206 | 1,211 | +2 | +0.2% | 24,200 |
| 2021/11/30 | 1,230 | 1,241 | 1,209 | 1,209 | -10 | -0.8% | 29,100 |
| 2021/11/29 | 1,230 | 1,239 | 1,219 | 1,219 | -28 | -2.2% | 23,000 |
| 2021/11/26 | 1,267 | 1,267 | 1,245 | 1,247 | -17 | -1.3% | 21,400 |
| 2021/11/25 | 1,272 | 1,272 | 1,263 | 1,264 | -2 | -0.2% | 8,100 |
| 2021/11/24 | 1,270 | 1,279 | 1,265 | 1,266 | -4 | -0.3% | 9,900 |
| 2021/11/22 | 1,278 | 1,278 | 1,264 | 1,270 | -15 | -1.2% | 11,700 |
| 2021/11/19 | 1,268 | 1,289 | 1,268 | 1,285 | +9 | +0.7% | 11,400 |
| 2021/11/18 | 1,275 | 1,277 | 1,265 | 1,276 | +2 | +0.2% | 19,000 |
| 2021/11/17 | 1,293 | 1,293 | 1,274 | 1,274 | -17 | -1.3% | 22,000 |
| 2021/11/16 | 1,296 | 1,299 | 1,291 | 1,291 | -5 | -0.4% | 22,500 |
| 2021/11/15 | 1,314 | 1,314 | 1,293 | 1,296 | -4 | -0.3% | 20,000 |
| 2021/11/12 | 1,296 | 1,303 | 1,292 | 1,300 | +7 | +0.5% | 22,800 |
| 2021/11/11 | 1,308 | 1,310 | 1,292 | 1,293 | -15 | -1.1% | 20,600 |
| 2021/11/10 | 1,327 | 1,327 | 1,307 | 1,308 | -23 | -1.7% | 18,600 |
| 2021/11/09 | 1,332 | 1,340 | 1,327 | 1,331 | +1 | +0.1% | 18,400 |
| 2021/11/08 | 1,332 | 1,335 | 1,323 | 1,330 | +5 | +0.4% | 14,000 |
| 2021/11/05 | 1,335 | 1,342 | 1,325 | 1,325 | -32 | -2.4% | 21,500 |
| 2021/11/04 | 1,318 | 1,357 | 1,318 | 1,357 | +41 | +3.1% | 44,000 |
| 2021/11/02 | 1,342 | 1,342 | 1,312 | 1,316 | -26 | -1.9% | 18,800 |
701～
750
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アキレス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| ラサ工 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 北の達人 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
